芝浦電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,850 | 3,920 | 3,810 | 3,890 | ±0 | ±0% | 4,200 |
| 2019/02/27 | 3,925 | 3,930 | 3,870 | 3,890 | -35 | -0.9% | 1,400 |
| 2019/02/26 | 3,970 | 4,015 | 3,900 | 3,925 | -45 | -1.1% | 9,000 |
| 2019/02/25 | 3,995 | 4,065 | 3,950 | 3,970 | +45 | +1.1% | 5,400 |
| 2019/02/22 | 3,855 | 3,965 | 3,840 | 3,925 | +25 | +0.6% | 5,900 |
| 2019/02/21 | 3,805 | 3,915 | 3,805 | 3,900 | +100 | +2.6% | 4,200 |
| 2019/02/20 | 3,805 | 3,925 | 3,800 | 3,800 | -30 | -0.8% | 9,900 |
| 2019/02/19 | 3,755 | 3,830 | 3,755 | 3,830 | +5 | +0.1% | 2,600 |
| 2019/02/18 | 3,735 | 3,825 | 3,735 | 3,825 | +80 | +2.1% | 5,700 |
| 2019/02/15 | 3,615 | 3,800 | 3,615 | 3,745 | +65 | +1.8% | 7,800 |
| 2019/02/14 | 3,625 | 3,730 | 3,625 | 3,680 | -15 | -0.4% | 7,800 |
| 2019/02/13 | 3,430 | 3,700 | 3,430 | 3,695 | +270 | +7.9% | 20,100 |
| 2019/02/12 | 3,455 | 3,530 | 3,415 | 3,425 | -185 | -5.1% | 25,000 |
| 2019/02/08 | 3,680 | 3,690 | 3,595 | 3,610 | -180 | -4.7% | 15,600 |
| 2019/02/07 | 3,800 | 3,800 | 3,760 | 3,790 | -10 | -0.3% | 7,600 |
| 2019/02/06 | 3,805 | 3,815 | 3,775 | 3,800 | -10 | -0.3% | 5,100 |
| 2019/02/05 | 3,750 | 3,840 | 3,750 | 3,810 | +60 | +1.6% | 8,200 |
| 2019/02/04 | 3,660 | 3,760 | 3,650 | 3,750 | +65 | +1.8% | 4,900 |
| 2019/02/01 | 3,770 | 3,770 | 3,675 | 3,685 | -65 | -1.7% | 10,300 |
| 2019/01/31 | 3,715 | 3,760 | 3,705 | 3,750 | +65 | +1.8% | 6,600 |
| 2019/01/30 | 3,740 | 3,740 | 3,665 | 3,685 | -5 | -0.1% | 4,900 |
| 2019/01/29 | 3,650 | 3,690 | 3,620 | 3,690 | -50 | -1.3% | 8,900 |
| 2019/01/28 | 3,745 | 3,790 | 3,680 | 3,740 | -5 | -0.1% | 8,500 |
| 2019/01/25 | 3,625 | 3,745 | 3,625 | 3,745 | +75 | +2% | 13,300 |
| 2019/01/24 | 3,630 | 3,670 | 3,585 | 3,670 | +90 | +2.5% | 2,900 |
| 2019/01/23 | 3,590 | 3,630 | 3,570 | 3,580 | -10 | -0.3% | 11,600 |
| 2019/01/22 | 3,705 | 3,710 | 3,565 | 3,590 | -85 | -2.3% | 10,400 |
| 2019/01/21 | 3,650 | 3,705 | 3,620 | 3,675 | +85 | +2.4% | 8,500 |
| 2019/01/18 | 3,585 | 3,615 | 3,545 | 3,590 | ±0 | ±0% | 9,100 |
| 2019/01/17 | 3,560 | 3,640 | 3,560 | 3,590 | +35 | +1% | 8,900 |
| 2019/01/16 | 3,675 | 3,680 | 3,530 | 3,555 | -50 | -1.4% | 8,100 |
| 2019/01/15 | 3,505 | 3,680 | 3,455 | 3,605 | +100 | +2.9% | 15,300 |
| 2019/01/11 | 3,455 | 3,570 | 3,435 | 3,505 | +25 | +0.7% | 14,100 |
| 2019/01/10 | 3,530 | 3,585 | 3,460 | 3,480 | -35 | -1% | 7,900 |
| 2019/01/09 | 3,390 | 3,550 | 3,380 | 3,515 | +195 | +5.9% | 21,900 |
| 2019/01/08 | 3,580 | 3,595 | 3,320 | 3,320 | -260 | -7.3% | 41,100 |
| 2019/01/07 | 3,730 | 3,745 | 3,545 | 3,580 | -10 | -0.3% | 22,800 |
| 2019/01/04 | 3,385 | 3,610 | 3,330 | 3,590 | +135 | +3.9% | 25,800 |
| 2018/12/28 | 3,540 | 3,540 | 3,440 | 3,455 | -20 | -0.6% | 11,500 |
| 2018/12/27 | 3,510 | 3,555 | 3,420 | 3,475 | +135 | +4% | 30,700 |
| 2018/12/26 | 3,185 | 3,360 | 3,185 | 3,340 | +175 | +5.5% | 21,800 |
| 2018/12/25 | 3,110 | 3,225 | 3,075 | 3,165 | -195 | -5.8% | 32,300 |
| 2018/12/21 | 3,235 | 3,385 | 3,170 | 3,360 | +15 | +0.4% | 54,600 |
| 2018/12/20 | 3,600 | 3,600 | 3,330 | 3,345 | -325 | -8.9% | 27,100 |
| 2018/12/19 | 3,665 | 3,725 | 3,615 | 3,670 | +60 | +1.7% | 12,400 |
| 2018/12/18 | 3,610 | 3,635 | 3,535 | 3,610 | -95 | -2.6% | 25,200 |
| 2018/12/17 | 3,800 | 3,880 | 3,680 | 3,705 | -150 | -3.9% | 14,500 |
| 2018/12/14 | 3,870 | 3,905 | 3,785 | 3,855 | -30 | -0.8% | 13,700 |
| 2018/12/13 | 3,795 | 3,890 | 3,645 | 3,885 | +95 | +2.5% | 22,700 |
| 2018/12/12 | 3,850 | 3,940 | 3,690 | 3,790 | -20 | -0.5% | 20,000 |
1401～
1450
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「芝浦電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 芝浦電子 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| 山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| エンプラス | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| アイホン | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
